Ionics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.860	0.870	0.860	0.870	0.706	29,000
2024-10-25	0.850	0.860	0.850	0.860	0.697	52,000
2024-10-24	0.850	0.850	0.840	0.840	0.681	185,000
2024-10-23	0.860	0.870	0.860	0.870	0.706	22,000
2024-10-22	0.860	0.860	0.860	0.860	0.697	192,000
2024-10-21	0.870	0.870	0.830	0.870	0.706	314,000
2024-10-18	0.860	0.900	0.850	0.860	0.697	130,000
2024-10-17	0.880	0.880	0.850	0.860	0.697	417,000
2024-10-16	0.890	0.890	0.880	0.880	0.714	3,000
2024-10-15	0.900	0.910	0.900	0.910	0.738	108,000
2024-10-14	0.910	0.920	0.910	0.920	0.746	196,000
2024-10-11	0.910	0.930	0.880	0.890	0.722	76,000
2024-10-10	0.910	0.930	0.910	0.910	0.738	133,000
2024-10-09	0.930	0.930	0.880	0.880	0.714	1,858,000
2024-10-08	0.910	0.930	0.900	0.930	0.754	1,143,000
2024-10-07	0.860	0.900	0.850	0.900	0.730	2,090,000
2024-10-04	0.820	0.850	0.800	0.840	0.681	491,000
2024-10-03	0.810	0.820	0.810	0.810	0.657	199,000
2024-10-02	0.810	0.820	0.800	0.810	0.657	206,000
2024-10-01	0.820	0.830	0.810	0.810	0.657	702,000
2024-09-30	0.850	0.850	0.820	0.840	0.681	355,000
2024-09-27	0.800	0.850	0.800	0.850	0.689	1,113,000
2024-09-26	0.820	0.820	0.790	0.800	0.649	225,000
2024-09-25	0.830	0.830	0.810	0.820	0.665	227,000
2024-09-24	0.830	0.830	0.820	0.830	0.673	466,000
2024-09-23	0.820	0.840	0.820	0.820	0.665	1,218,000
2024-09-20	0.820	0.820	0.800	0.820	0.665	165,000
2024-09-19	0.810	0.810	0.810	0.810	0.657	3,000
2024-09-18	0.820	0.820	0.780	0.810	0.657	335,000
2024-09-17	0.810	0.820	0.770	0.820	0.665	922,000
2024-09-16	0.820	0.820	0.810	0.810	0.657	40,000
2024-09-13	0.800	0.830	0.800	0.830	0.673	161,000
2024-09-12	0.820	0.830	0.800	0.800	0.649	834,000
2024-09-11	0.840	0.840	0.830	0.830	0.673	133,000
2024-09-10	0.850	0.850	0.840	0.840	0.681	4,000
2024-09-09	0.870	0.880	0.830	0.830	0.673	250,000
2024-09-06	0.870	0.870	0.870	0.870	0.706	3,000
2024-09-05	0.880	0.880	0.840	0.870	0.706	404,000
2024-09-04	0.860	0.880	0.810	0.870	0.706	735,000
2024-09-03	0.870	0.880	0.850	0.880	0.714	509,000
2024-09-02	0.820	0.870	0.800	0.870	0.706	321,000
2024-08-30	0.780	0.820	0.770	0.820	0.665	417,000
2024-08-29	0.820	0.830	0.770	0.800	0.649	898,000
2024-08-28	0.860	0.860	0.820	0.820	0.665	751,000
2024-08-27	0.890	0.900	0.860	0.870	0.706	1,056,000
2024-08-22	0.880	0.890	0.860	0.870	0.706	462,000
2024-08-21	0.840	0.910	0.840	0.870	0.706	4,284,000
2024-08-20	0.800	0.850	0.780	0.840	0.681	2,742,000
2024-08-19	0.810	0.820	0.780	0.780	0.633	2,380,000
2024-08-16	0.740	0.840	0.740	0.810	0.657	3,930,000
2024-08-15	0.730	0.740	0.720	0.740	0.600	174,000
2024-08-14	0.720	0.730	0.720	0.730	0.592	88,000
2024-08-12	0.720	0.720	0.720	0.720	0.584	105,000
2024-08-09	0.720	0.730	0.700	0.730	0.592	91,000
2024-08-08	0.720	0.720	0.710	0.720	0.584	185,000
2024-08-07	0.720	0.720	0.710	0.720	0.584	199,000
2024-08-06	0.760	0.760	0.710	0.720	0.584	1,879,000
2024-08-05	0.780	0.780	0.750	0.770	0.624	1,057,000
2024-08-02	0.790	0.790	0.770	0.780	0.633	379,000
2024-08-01	0.800	0.810	0.780	0.800	0.649	99,000

← NewerPage 9 of 20 · 1,193 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.1000 PHP
2025-03-27	0.1000 PHP
2023-03-23	0.1000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.